750 lines
38 KiB
CSV
750 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,212700,207911400,22250,22250,22250,22250,320
|
|
20240827,212600,207911400,22250,22250,22250,22250,0
|
|
20240827,212500,207911400,22250,22250,22250,22250,0
|
|
20240827,212400,207911400,22250,22250,22250,22250,0
|
|
20240827,212300,207911400,22250,22250,22250,22250,0
|
|
20240827,212200,207911400,22250,22250,22250,22250,0
|
|
20240827,212100,207911400,22250,22250,22250,22250,0
|
|
20240827,212000,207911400,22250,22250,22250,22250,0
|
|
20240827,211900,207911400,22250,22250,22250,22250,0
|
|
20240827,211800,207911400,22250,22250,22250,22250,0
|
|
20240827,211700,207911400,22250,22250,22250,22250,0
|
|
20240827,211600,207911400,22250,22250,22250,22250,0
|
|
20240827,211500,207911400,22250,22250,22250,22250,0
|
|
20240827,211400,207911400,22250,22250,22250,22250,0
|
|
20240827,211300,207911400,22250,22250,22250,22250,0
|
|
20240827,211200,207911400,22250,22250,22250,22250,0
|
|
20240827,211100,207911400,22250,22250,22250,22250,0
|
|
20240827,211000,207911400,22250,22250,22250,22250,0
|
|
20240827,210900,207911400,22250,22250,22250,22250,0
|
|
20240827,210800,207911400,22250,22250,22250,22250,0
|
|
20240827,210700,207911400,22250,22250,22250,22250,0
|
|
20240827,210600,207911400,22250,22250,22250,22250,0
|
|
20240827,210500,207911400,22250,22250,22250,22250,0
|
|
20240827,210400,207911400,22250,22250,22250,22250,0
|
|
20240827,210300,207911400,22250,22250,22250,22250,0
|
|
20240827,210200,207911400,22250,22250,22250,22250,0
|
|
20240827,210100,207911400,22250,22250,22250,22250,0
|
|
20240827,210000,207911400,22250,22250,22250,22250,0
|
|
20240827,205900,207911400,22250,22250,22250,22250,0
|
|
20240827,205800,207911400,22250,22250,22250,22250,0
|
|
20240827,205700,207911400,22250,22250,22250,22250,320
|
|
20240827,205600,207911400,22250,22250,22250,22250,0
|
|
20240827,205500,207911400,22250,22250,22250,22250,0
|
|
20240827,205400,207911400,22250,22250,22250,22250,0
|
|
20240827,205300,207911400,22250,22250,22250,22250,0
|
|
20240827,205200,207911400,22250,22250,22250,22250,0
|
|
20240827,205100,207911400,22250,22250,22250,22250,0
|
|
20240827,205000,207911400,22250,22250,22250,22250,0
|
|
20240827,204900,207911400,22250,22250,22250,22250,0
|
|
20240827,204800,207911400,22250,22250,22250,22250,0
|
|
20240827,204700,207911400,22250,22250,22250,22250,0
|
|
20240827,204600,207911400,22250,22250,22250,22250,0
|
|
20240827,204500,207911400,22250,22250,22250,22250,0
|
|
20240827,204400,207911400,22250,22250,22250,22250,0
|
|
20240827,204300,207911400,22250,22250,22250,22250,0
|
|
20240827,204200,207911400,22250,22250,22250,22250,0
|
|
20240827,204100,207911400,22250,22250,22250,22250,0
|
|
20240827,204000,207911400,22250,22250,22250,22250,0
|
|
20240827,203900,207911400,22250,22250,22250,22250,0
|
|
20240827,203800,207911400,22250,22250,22250,22250,0
|
|
20240827,203700,207911400,22250,22250,22250,22250,0
|
|
20240827,203600,207911400,22250,22250,22250,22250,0
|
|
20240827,203500,207911400,22250,22250,22250,22250,0
|
|
20240827,203400,207911400,22250,22250,22250,22250,0
|
|
20240827,203300,207911400,22250,22250,22250,22250,0
|
|
20240827,203200,207911400,22250,22250,22250,22250,0
|
|
20240827,203100,207911400,22250,22250,22250,22250,0
|
|
20240827,203000,207911400,22250,22250,22250,22250,0
|
|
20240827,202900,207911400,22250,22250,22250,22250,0
|
|
20240827,202800,207911400,22250,22250,22250,22250,0
|
|
20240827,202700,207911400,22250,22250,22250,22250,320
|
|
20240827,202600,207911400,22250,22250,22250,22250,0
|
|
20240827,202500,207911400,22250,22250,22250,22250,0
|
|
20240827,202400,207911400,22250,22250,22250,22250,0
|
|
20240827,202300,207911400,22250,22250,22250,22250,0
|
|
20240827,202200,207911400,22250,22250,22250,22250,0
|
|
20240827,202100,207911400,22250,22250,22250,22250,0
|
|
20240827,202000,207911400,22250,22250,22250,22250,0
|
|
20240827,201900,207911400,22250,22250,22250,22250,0
|
|
20240827,201800,207911400,22250,22250,22250,22250,0
|
|
20240827,201700,207911400,22250,22250,22250,22250,0
|
|
20240827,201600,207911400,22250,22250,22250,22250,0
|
|
20240827,201500,207911400,22250,22250,22250,22250,0
|
|
20240827,201400,207911400,22250,22250,22250,22250,0
|
|
20240827,201300,207911400,22250,22250,22250,22250,0
|
|
20240827,201200,207911400,22250,22250,22250,22250,0
|
|
20240827,201100,207911400,22250,22250,22250,22250,0
|
|
20240827,201000,207911400,22250,22250,22250,22250,0
|
|
20240827,200900,207911400,22250,22250,22250,22250,0
|
|
20240827,200800,207911400,22250,22250,22250,22250,0
|
|
20240827,200700,207911400,22250,22250,22250,22250,0
|
|
20240827,200600,207911400,22250,22250,22250,22250,0
|
|
20240827,200500,207911400,22250,22250,22250,22250,0
|
|
20240827,200400,207911400,22250,22250,22250,22250,0
|
|
20240827,200300,207911400,22250,22250,22250,22250,0
|
|
20240827,200200,207911400,22250,22250,22250,22250,0
|
|
20240827,200100,207911400,22250,22250,22250,22250,0
|
|
20240827,200000,207911400,22250,22250,22250,22250,0
|
|
20240827,195900,207911400,22250,22250,22250,22250,0
|
|
20240827,195800,207911400,22250,22250,22250,22250,0
|
|
20240827,195700,207911400,22250,22250,22250,22250,320
|
|
20240827,195600,207911400,22250,22250,22250,22250,0
|
|
20240827,195500,207911400,22250,22250,22250,22250,0
|
|
20240827,195400,207911400,22250,22250,22250,22250,0
|
|
20240827,195300,207911400,22250,22250,22250,22250,0
|
|
20240827,195200,207911400,22250,22250,22250,22250,0
|
|
20240827,195100,207911400,22250,22250,22250,22250,0
|
|
20240827,195000,207911400,22250,22250,22250,22250,0
|
|
20240827,194900,207911400,22250,22250,22250,22250,0
|
|
20240827,194800,207911400,22250,22250,22250,22250,0
|
|
20240827,194700,207911400,22250,22250,22250,22250,0
|
|
20240827,194600,207911400,22250,22250,22250,22250,0
|
|
20240827,194500,207911400,22250,22250,22250,22250,0
|
|
20240827,194400,207911400,22250,22250,22250,22250,0
|
|
20240827,194300,207911400,22250,22250,22250,22250,0
|
|
20240827,194200,207911400,22250,22250,22250,22250,0
|
|
20240827,194100,207911400,22250,22250,22250,22250,0
|
|
20240827,194000,207911400,22250,22250,22250,22250,0
|
|
20240827,193900,207911400,22250,22250,22250,22250,0
|
|
20240827,193800,207911400,22250,22250,22250,22250,0
|
|
20240827,193700,207911400,22250,22250,22250,22250,0
|
|
20240827,193600,207911400,22250,22250,22250,22250,0
|
|
20240827,193500,207911400,22250,22250,22250,22250,0
|
|
20240827,193400,207911400,22250,22250,22250,22250,0
|
|
20240827,193300,207911400,22250,22250,22250,22250,0
|
|
20240827,193200,207911400,22250,22250,22250,22250,0
|
|
20240827,193100,207911400,22250,22250,22250,22250,0
|
|
20240827,193000,207911400,22250,22250,22250,22250,0
|
|
20240827,192900,207911400,22250,22250,22250,22250,0
|
|
20240827,192800,207911400,22250,22250,22250,22250,0
|
|
20240827,192700,207911400,22250,22250,22250,22250,320
|
|
20240827,192600,207911400,22250,22250,22250,22250,0
|
|
20240827,192500,207911400,22250,22250,22250,22250,0
|
|
20240827,192400,207911400,22250,22250,22250,22250,0
|
|
20240827,192300,207911400,22250,22250,22250,22250,0
|
|
20240827,192200,207911400,22250,22250,22250,22250,0
|
|
20240827,192100,207911400,22250,22250,22250,22250,0
|
|
20240827,192000,207911400,22250,22250,22250,22250,0
|
|
20240827,191900,207911400,22250,22250,22250,22250,0
|
|
20240827,191800,207911400,22250,22250,22250,22250,0
|
|
20240827,191700,207911400,22250,22250,22250,22250,0
|
|
20240827,191600,207911400,22250,22250,22250,22250,0
|
|
20240827,191500,207911400,22250,22250,22250,22250,0
|
|
20240827,191400,207911400,22250,22250,22250,22250,0
|
|
20240827,191300,207911400,22250,22250,22250,22250,0
|
|
20240827,191200,207911400,22250,22250,22250,22250,0
|
|
20240827,191100,207911400,22250,22250,22250,22250,0
|
|
20240827,191000,207911400,22250,22250,22250,22250,0
|
|
20240827,190900,207911400,22250,22250,22250,22250,0
|
|
20240827,190800,207911400,22250,22250,22250,22250,0
|
|
20240827,190700,207911400,22250,22250,22250,22250,0
|
|
20240827,190600,207911400,22250,22250,22250,22250,0
|
|
20240827,190500,207911400,22250,22250,22250,22250,0
|
|
20240827,190400,207911400,22250,22250,22250,22250,0
|
|
20240827,190300,207911400,22250,22250,22250,22250,0
|
|
20240827,190200,207911400,22250,22250,22250,22250,0
|
|
20240827,190100,207911400,22250,22250,22250,22250,0
|
|
20240827,190000,207911400,22250,22250,22250,22250,0
|
|
20240827,185900,207911400,22250,22250,22250,22250,0
|
|
20240827,185800,207911400,22250,22250,22250,22250,0
|
|
20240827,185700,207911400,22250,22250,22250,22250,320
|
|
20240827,185600,207911400,22250,22250,22250,22250,0
|
|
20240827,185500,207911400,22250,22250,22250,22250,0
|
|
20240827,185400,207911400,22250,22250,22250,22250,0
|
|
20240827,185300,207911400,22250,22250,22250,22250,0
|
|
20240827,185200,207911400,22250,22250,22250,22250,0
|
|
20240827,185100,207911400,22250,22250,22250,22250,0
|
|
20240827,185000,207911400,22250,22250,22250,22250,0
|
|
20240827,184900,207911400,22250,22250,22250,22250,0
|
|
20240827,184800,207911400,22250,22250,22250,22250,0
|
|
20240827,184700,207911400,22250,22250,22250,22250,0
|
|
20240827,184600,207911400,22250,22250,22250,22250,0
|
|
20240827,184500,207911400,22250,22250,22250,22250,0
|
|
20240827,184400,207911400,22250,22250,22250,22250,0
|
|
20240827,184300,207911400,22250,22250,22250,22250,0
|
|
20240827,184200,207911400,22250,22250,22250,22250,0
|
|
20240827,184100,207911400,22250,22250,22250,22250,0
|
|
20240827,184000,207911400,22250,22250,22250,22250,0
|
|
20240827,183900,207911400,22250,22250,22250,22250,0
|
|
20240827,183800,207911400,22250,22250,22250,22250,0
|
|
20240827,183700,207911400,22250,22250,22250,22250,0
|
|
20240827,183600,207911400,22250,22250,22250,22250,0
|
|
20240827,183500,207911400,22250,22250,22250,22250,0
|
|
20240827,183400,207911400,22250,22250,22250,22250,0
|
|
20240827,183300,207911400,22250,22250,22250,22250,0
|
|
20240827,183200,207911400,22250,22250,22250,22250,0
|
|
20240827,183100,207911400,22250,22250,22250,22250,0
|
|
20240827,183000,207911400,22250,22250,22250,22250,0
|
|
20240827,182900,207911400,22250,22250,22250,22250,0
|
|
20240827,182800,207911400,22250,22250,22250,22250,0
|
|
20240827,182700,207911400,22250,22250,22250,22250,320
|
|
20240827,182600,207911400,22250,22250,22250,22250,0
|
|
20240827,182500,207911400,22250,22250,22250,22250,0
|
|
20240827,182400,207911400,22250,22250,22250,22250,0
|
|
20240827,182300,207911400,22250,22250,22250,22250,0
|
|
20240827,182200,207911400,22250,22250,22250,22250,0
|
|
20240827,182100,207911400,22250,22250,22250,22250,0
|
|
20240827,182000,207911400,22250,22250,22250,22250,0
|
|
20240827,181900,207911400,22250,22250,22250,22250,0
|
|
20240827,181800,207911400,22250,22250,22250,22250,0
|
|
20240827,181700,207911400,22250,22250,22250,22250,0
|
|
20240827,181600,207911400,22250,22250,22250,22250,0
|
|
20240827,181500,207911400,22250,22250,22250,22250,0
|
|
20240827,181400,207911400,22250,22250,22250,22250,0
|
|
20240827,181300,207911400,22250,22250,22250,22250,0
|
|
20240827,181200,207911400,22250,22250,22250,22250,0
|
|
20240827,181100,207911400,22250,22250,22250,22250,0
|
|
20240827,181000,207911400,22250,22250,22250,22250,0
|
|
20240827,180900,207911400,22250,22250,22250,22250,0
|
|
20240827,180800,207911400,22250,22250,22250,22250,0
|
|
20240827,180700,207911400,22250,22250,22250,22250,0
|
|
20240827,180600,207911400,22250,22250,22250,22250,0
|
|
20240827,180500,207911400,22250,22250,22250,22250,0
|
|
20240827,180400,207911400,22250,22250,22250,22250,0
|
|
20240827,180300,207911400,22250,22250,22250,22250,0
|
|
20240827,180200,207911400,22250,22250,22250,22250,0
|
|
20240827,180100,207911400,22250,22250,22250,22250,0
|
|
20240827,180000,207911400,22250,22250,22250,22250,0
|
|
20240827,175900,207911400,22250,22250,22250,22250,0
|
|
20240827,175800,207911400,22250,22250,22250,22250,0
|
|
20240827,175700,207911400,22250,22250,22250,22250,320
|
|
20240827,175600,207911400,22250,22250,22250,22250,0
|
|
20240827,175500,207911400,22250,22250,22250,22250,0
|
|
20240827,175400,207911400,22250,22250,22250,22250,0
|
|
20240827,175300,207911400,22250,22250,22250,22250,0
|
|
20240827,175200,207911400,22250,22250,22250,22250,0
|
|
20240827,175100,207911400,22250,22250,22250,22250,0
|
|
20240827,175000,207911400,22250,22250,22250,22250,0
|
|
20240827,174900,207911400,22250,22250,22250,22250,0
|
|
20240827,174800,207911400,22250,22250,22250,22250,0
|
|
20240827,174700,207911400,22250,22250,22250,22250,0
|
|
20240827,174600,207911400,22250,22250,22250,22250,0
|
|
20240827,174500,207911400,22250,22250,22250,22250,0
|
|
20240827,174400,207911400,22250,22250,22250,22250,0
|
|
20240827,174300,207911400,22250,22250,22250,22250,0
|
|
20240827,174200,207911400,22250,22250,22250,22250,0
|
|
20240827,174100,207911400,22250,22250,22250,22250,0
|
|
20240827,174000,207911400,22250,22250,22250,22250,0
|
|
20240827,173900,207911400,22250,22250,22250,22250,0
|
|
20240827,173800,207911400,22250,22250,22250,22250,0
|
|
20240827,173700,207911400,22250,22250,22250,22250,0
|
|
20240827,173600,207911400,22250,22250,22250,22250,0
|
|
20240827,173500,207911400,22250,22250,22250,22250,0
|
|
20240827,173400,207911400,22250,22250,22250,22250,0
|
|
20240827,173300,207911400,22250,22250,22250,22250,0
|
|
20240827,173200,207911400,22250,22250,22250,22250,0
|
|
20240827,173100,207911400,22250,22250,22250,22250,0
|
|
20240827,173000,207911400,22250,22250,22250,22250,0
|
|
20240827,172900,207911400,22250,22250,22250,22250,0
|
|
20240827,172800,207911400,22250,22250,22250,22250,0
|
|
20240827,172700,207911400,22250,22250,22250,22250,320
|
|
20240827,172600,207911400,22250,22250,22250,22250,0
|
|
20240827,172500,207911400,22250,22250,22250,22250,0
|
|
20240827,172400,207911400,22250,22250,22250,22250,0
|
|
20240827,172300,207911400,22250,22250,22250,22250,0
|
|
20240827,172200,207911400,22250,22250,22250,22250,0
|
|
20240827,172100,207911400,22250,22250,22250,22250,0
|
|
20240827,172000,207911400,22250,22250,22250,22250,0
|
|
20240827,171900,207911400,22250,22250,22250,22250,0
|
|
20240827,171800,207911400,22250,22250,22250,22250,0
|
|
20240827,171700,207911400,22250,22250,22250,22250,0
|
|
20240827,171600,207911400,22250,22250,22250,22250,0
|
|
20240827,171500,207911400,22250,22250,22250,22250,0
|
|
20240827,171400,207911400,22250,22250,22250,22250,0
|
|
20240827,171300,207911400,22250,22250,22250,22250,0
|
|
20240827,171200,207911400,22250,22250,22250,22250,0
|
|
20240827,171100,207911400,22250,22250,22250,22250,0
|
|
20240827,171000,207911400,22250,22250,22250,22250,0
|
|
20240827,170900,207911400,22250,22250,22250,22250,0
|
|
20240827,170800,207911400,22250,22250,22250,22250,0
|
|
20240827,170700,207911400,22250,22250,22250,22250,0
|
|
20240827,170600,207911400,22250,22250,22250,22250,0
|
|
20240827,170500,207911400,22250,22250,22250,22250,0
|
|
20240827,170400,207911400,22250,22250,22250,22250,0
|
|
20240827,170300,207911400,22250,22250,22250,22250,0
|
|
20240827,170200,207911400,22250,22250,22250,22250,0
|
|
20240827,170100,207911400,22250,22250,22250,22250,0
|
|
20240827,170000,207911400,22250,22250,22250,22250,0
|
|
20240827,165900,207911400,22250,22250,22250,22250,0
|
|
20240827,165800,207911400,22250,22250,22250,22250,0
|
|
20240827,165700,207911400,22250,22250,22250,22250,320
|
|
20240827,165600,207911400,22250,22250,22250,22250,0
|
|
20240827,165500,207911400,22250,22250,22250,22250,0
|
|
20240827,165400,207911400,22250,22250,22250,22250,0
|
|
20240827,165300,207911400,22250,22250,22250,22250,0
|
|
20240827,165200,207911400,22250,22250,22250,22250,0
|
|
20240827,165100,207911400,22250,22250,22250,22250,0
|
|
20240827,165000,207911400,22250,22250,22250,22250,0
|
|
20240827,164900,207911400,22250,22250,22250,22250,0
|
|
20240827,164800,207911400,22250,22250,22250,22250,0
|
|
20240827,164700,207911400,22250,22250,22250,22250,0
|
|
20240827,164600,207911400,22250,22250,22250,22250,0
|
|
20240827,164500,207911400,22250,22250,22250,22250,0
|
|
20240827,164400,207911400,22250,22250,22250,22250,0
|
|
20240827,164300,207911400,22250,22250,22250,22250,0
|
|
20240827,164200,207911400,22250,22250,22250,22250,0
|
|
20240827,164100,207911400,22250,22250,22250,22250,0
|
|
20240827,164000,207911400,22250,22250,22250,22250,0
|
|
20240827,163900,207911400,22250,22250,22250,22250,0
|
|
20240827,163800,207911400,22250,22250,22250,22250,0
|
|
20240827,163700,207911400,22250,22250,22250,22250,0
|
|
20240827,163600,207911400,22250,22250,22250,22250,0
|
|
20240827,163500,207911400,22250,22250,22250,22250,0
|
|
20240827,163400,207911400,22250,22250,22250,22250,0
|
|
20240827,163300,207911400,22250,22250,22250,22250,0
|
|
20240827,163200,207911400,22250,22250,22250,22250,0
|
|
20240827,163100,207911400,22250,22250,22250,22250,0
|
|
20240827,163000,207911400,22250,22250,22250,22250,0
|
|
20240827,162900,207911400,22250,22250,22250,22250,0
|
|
20240827,162800,207911400,22250,22250,22250,22250,0
|
|
20240827,162700,207911400,22250,22250,22250,22250,320
|
|
20240827,162600,207911400,22250,22250,22250,22250,0
|
|
20240827,162500,207911400,22250,22250,22250,22250,0
|
|
20240827,162400,207911400,22250,22250,22250,22250,0
|
|
20240827,162300,207911400,22250,22250,22250,22250,0
|
|
20240827,162200,207911400,22250,22250,22250,22250,0
|
|
20240827,162100,207911400,22250,22250,22250,22250,0
|
|
20240827,162000,207911400,22250,22250,22250,22250,0
|
|
20240827,161900,207911400,22250,22250,22250,22250,0
|
|
20240827,161800,207911400,22250,22250,22250,22250,0
|
|
20240827,161700,207911400,22250,22250,22250,22250,0
|
|
20240827,161600,207911400,22250,22250,22250,22250,0
|
|
20240827,161500,207911400,22250,22250,22250,22250,0
|
|
20240827,161400,207911400,22250,22250,22250,22250,0
|
|
20240827,161300,207911400,22250,22250,22250,22250,0
|
|
20240827,161200,207911400,22250,22250,22250,22250,0
|
|
20240827,161100,207911400,22250,22250,22250,22250,0
|
|
20240827,161000,207911400,22250,22250,22250,22250,0
|
|
20240827,160900,207911400,22250,22250,22250,22250,0
|
|
20240827,160800,207911400,22250,22250,22250,22250,0
|
|
20240827,160700,207911400,22250,22250,22250,22250,0
|
|
20240827,160600,207911400,22250,22250,22250,22250,0
|
|
20240827,160500,207911400,22250,22250,22250,22250,0
|
|
20240827,160400,207911400,22250,22250,22250,22250,0
|
|
20240827,160300,207911400,22250,22250,22250,22250,0
|
|
20240827,160200,207911400,22250,22250,22250,22250,0
|
|
20240827,160100,207911400,22250,22250,22250,22250,0
|
|
20240827,160000,207911400,22250,22250,22250,22250,0
|
|
20240827,155900,207911400,22250,22250,22250,22250,0
|
|
20240827,155800,207911400,22250,22250,22250,22250,0
|
|
20240827,155700,207911400,22250,22250,22250,22250,320
|
|
20240827,155600,207911400,22250,22250,22250,22250,0
|
|
20240827,155500,207911400,22250,22250,22250,22250,0
|
|
20240827,155400,207911400,22250,22250,22250,22250,0
|
|
20240827,155300,207911400,22250,22250,22250,22250,0
|
|
20240827,155200,207911400,22250,22250,22250,22250,0
|
|
20240827,155100,207911400,22250,22250,22250,22250,0
|
|
20240827,155000,207911400,22250,22250,22250,22250,0
|
|
20240827,154900,207911400,22250,22250,22250,22250,0
|
|
20240827,154800,207911400,22250,22250,22250,22250,0
|
|
20240827,154700,207911400,22250,22250,22250,22250,0
|
|
20240827,154600,207911400,22250,22250,22250,22250,0
|
|
20240827,154500,207911400,22250,22250,22250,22250,0
|
|
20240827,154400,207911400,22250,22250,22250,22250,0
|
|
20240827,154300,207911400,22250,22250,22250,22250,0
|
|
20240827,154200,207911400,22250,22250,22250,22250,0
|
|
20240827,154100,207911400,22250,22250,22250,22250,0
|
|
20240827,154000,207911400,22250,22250,22250,22250,0
|
|
20240827,153900,207911400,22250,22250,22250,22250,0
|
|
20240827,153800,207911400,22250,22250,22250,22250,0
|
|
20240827,153700,207911400,22250,22250,22250,22250,0
|
|
20240827,153600,207911400,22250,22250,22250,22250,0
|
|
20240827,153500,207911400,22250,22250,22250,22250,0
|
|
20240827,153400,207911400,22250,22250,22250,22250,0
|
|
20240827,153300,207911400,22250,22250,22250,22250,0
|
|
20240827,153200,207911400,22250,22250,22250,22250,0
|
|
20240827,153100,207911400,22250,22250,22250,22250,0
|
|
20240827,153000,207911400,22250,22250,22250,22250,320
|
|
20240827,152900,200791400,22050,22050,22050,22050,0
|
|
20240827,152800,200791400,22050,22050,22050,22050,0
|
|
20240827,152700,200791400,22050,22050,22050,22050,0
|
|
20240827,152600,200791400,22050,22050,22050,22050,0
|
|
20240827,152500,200791400,22050,22050,22050,22050,0
|
|
20240827,152400,200791400,22050,22050,22050,22050,0
|
|
20240827,152300,200791400,22050,22050,22050,22050,0
|
|
20240827,152200,200791400,22050,22050,22050,22050,0
|
|
20240827,152100,200791400,22050,22050,22050,22050,0
|
|
20240827,152000,200791400,22050,22050,22050,22050,0
|
|
20240827,151900,200791400,22050,22250,22250,22050,134
|
|
20240827,151800,197812550,22250,22250,22250,22250,40
|
|
20240827,151700,196922550,22300,22250,22300,22250,46
|
|
20240827,151600,195898550,22250,22250,22250,22250,22
|
|
20240827,151500,195409050,22250,22200,22250,22200,100
|
|
20240827,151400,193186250,22200,22200,22200,22200,20
|
|
20240827,151300,192742250,22200,22150,22200,22150,89
|
|
20240827,151200,190768950,22150,22100,22150,22100,200
|
|
20240827,151100,186340600,22150,22150,22150,22150,0
|
|
20240827,151000,186340600,22150,22150,22150,22150,0
|
|
20240827,150900,186340600,22150,22000,22150,22000,311
|
|
20240827,150800,179485100,21950,21950,21950,21950,230
|
|
20240827,150700,174436600,22000,22000,22000,22000,0
|
|
20240827,150600,174436600,22000,22000,22000,22000,34
|
|
20240827,150500,173688600,22000,22000,22000,22000,10
|
|
20240827,150400,173468600,22000,22000,22000,22000,0
|
|
20240827,150300,173468600,22000,22000,22000,22000,30
|
|
20240827,150200,172808600,22000,22000,22000,22000,20
|
|
20240827,150100,172368600,22000,22000,22000,22000,1
|
|
20240827,150000,172346600,21950,22000,22000,21950,22
|
|
20240827,145900,171863200,22000,22000,22000,22000,0
|
|
20240827,145800,171863200,22000,22000,22000,22000,11
|
|
20240827,145700,171621200,22000,22000,22000,22000,11
|
|
20240827,145600,171379200,22000,22000,22000,22000,1
|
|
20240827,145500,171357200,22000,22000,22000,22000,1
|
|
20240827,145400,171335200,22000,22000,22000,22000,0
|
|
20240827,145300,171335200,22000,22000,22000,22000,0
|
|
20240827,145200,171335200,22000,22000,22000,22000,20
|
|
20240827,145100,170895200,21950,21950,21950,21950,20
|
|
20240827,145000,170456200,21950,21950,21950,21950,70
|
|
20240827,144900,168919700,21950,21950,21950,21950,0
|
|
20240827,144800,168919700,21950,21900,21950,21900,98
|
|
20240827,144700,166773000,21850,21850,21850,21850,0
|
|
20240827,144600,166773000,21850,21850,21850,21850,0
|
|
20240827,144500,166773000,21850,21850,21850,21850,0
|
|
20240827,144400,166773000,21850,21850,21850,21850,0
|
|
20240827,144300,166773000,21850,21850,21850,21850,1
|
|
20240827,144200,166751150,21850,21850,21850,21850,0
|
|
20240827,144100,166751150,21850,21850,21850,21850,0
|
|
20240827,144000,166751150,21850,21850,21850,21850,0
|
|
20240827,143900,166751150,21850,21850,21850,21850,0
|
|
20240827,143800,166751150,21850,21850,21850,21850,0
|
|
20240827,143700,166751150,21850,21850,21850,21850,50
|
|
20240827,143600,165658650,21900,21900,21900,21900,30
|
|
20240827,143500,165001650,21850,21850,21850,21850,248
|
|
20240827,143400,159582850,21850,21850,21850,21850,0
|
|
20240827,143300,159582850,21850,21850,21850,21850,0
|
|
20240827,143200,159582850,21850,21850,21850,21850,1
|
|
20240827,143100,159561000,21850,21850,21850,21850,2
|
|
20240827,143000,159517300,21850,21850,21850,21850,0
|
|
20240827,142900,159517300,21850,21850,21850,21850,0
|
|
20240827,142800,159517300,21850,21800,21850,21800,3
|
|
20240827,142700,159451850,21800,21800,21800,21800,11
|
|
20240827,142600,159212050,21800,21800,21800,21800,0
|
|
20240827,142500,159212050,21800,21800,21800,21800,0
|
|
20240827,142400,159212050,21800,21800,21800,21800,0
|
|
20240827,142300,159212050,21800,21800,21800,21800,29
|
|
20240827,142200,158579850,21800,21800,21800,21800,0
|
|
20240827,142100,158579850,21800,21800,21800,21800,10
|
|
20240827,142000,158361850,21850,21850,21850,21850,0
|
|
20240827,141900,158361850,21850,21850,21850,21850,0
|
|
20240827,141800,158361850,21850,21850,21850,21850,0
|
|
20240827,141700,158361850,21850,21850,21850,21850,0
|
|
20240827,141600,158361850,21850,21850,21850,21850,0
|
|
20240827,141500,158361850,21850,21800,21850,21800,350
|
|
20240827,141400,150728750,21750,21750,21750,21750,0
|
|
20240827,141300,150728750,21750,21750,21750,21750,0
|
|
20240827,141200,150728750,21750,21750,21750,21750,75
|
|
20240827,141100,149097500,21700,21700,21700,21700,0
|
|
20240827,141000,149097500,21700,21700,21700,21700,100
|
|
20240827,140900,146927500,21700,21700,21700,21700,100
|
|
20240827,140800,144757500,21700,21700,21700,21700,5
|
|
20240827,140700,144649000,21700,21700,21700,21700,0
|
|
20240827,140600,144649000,21700,21700,21700,21700,0
|
|
20240827,140500,144649000,21700,21700,21700,21700,0
|
|
20240827,140400,144649000,21700,21700,21700,21700,0
|
|
20240827,140300,144649000,21700,21700,21700,21700,43
|
|
20240827,140200,143715900,21700,21700,21700,21700,101
|
|
20240827,140100,141524200,21750,21750,21750,21750,0
|
|
20240827,140000,141524200,21750,21750,21750,21750,0
|
|
20240827,135900,141524200,21750,21750,21750,21750,0
|
|
20240827,135800,141524200,21750,21750,21750,21750,0
|
|
20240827,135700,141524200,21750,21750,21750,21750,0
|
|
20240827,135600,141524200,21750,21750,21750,21750,0
|
|
20240827,135500,141524200,21750,21750,21750,21750,0
|
|
20240827,135400,141524200,21750,21750,21750,21750,0
|
|
20240827,135300,141524200,21750,21750,21750,21750,0
|
|
20240827,135200,141524200,21750,21750,21750,21750,3
|
|
20240827,135100,141458950,21750,21750,21750,21750,21
|
|
20240827,135000,141002200,21800,21800,21800,21800,0
|
|
20240827,134900,141002200,21800,21800,21800,21800,1
|
|
20240827,134800,140980400,21750,21750,21750,21750,0
|
|
20240827,134700,140980400,21750,21750,21750,21750,89
|
|
20240827,134600,139044650,21700,21700,21700,21700,71
|
|
20240827,134500,137503950,21600,21600,21600,21600,0
|
|
20240827,134400,137503950,21600,21600,21600,21600,0
|
|
20240827,134300,137503950,21600,21600,21600,21600,0
|
|
20240827,134200,137503950,21600,21600,21600,21600,0
|
|
20240827,134100,137503950,21600,21600,21600,21600,0
|
|
20240827,134000,137503950,21600,21600,21600,21600,0
|
|
20240827,133900,137503950,21600,21600,21600,21600,0
|
|
20240827,133800,137503950,21600,21600,21600,21600,1
|
|
20240827,133700,137482350,21700,21700,21700,21700,1
|
|
20240827,133600,137460650,21650,21650,21650,21650,0
|
|
20240827,133500,137460650,21650,21650,21650,21650,22
|
|
20240827,133400,136984350,21650,21650,21650,21650,0
|
|
20240827,133300,136984350,21650,21650,21650,21650,2
|
|
20240827,133200,136941050,21650,21650,21650,21650,0
|
|
20240827,133100,136941050,21650,21650,21650,21650,5
|
|
20240827,133000,136832800,21650,21650,21650,21650,0
|
|
20240827,132900,136832800,21650,21650,21650,21650,22
|
|
20240827,132800,136356500,21600,21600,21600,21600,1
|
|
20240827,132700,136334900,21650,21650,21650,21650,10
|
|
20240827,132600,136118400,21650,21650,21650,21650,0
|
|
20240827,132500,136118400,21650,21650,21650,21650,5
|
|
20240827,132400,136010150,21650,21650,21650,21650,0
|
|
20240827,132300,136010150,21650,21650,21650,21650,5
|
|
20240827,132200,135901900,21650,21650,21650,21650,2
|
|
20240827,132100,135858600,21650,21650,21650,21650,0
|
|
20240827,132000,135858600,21650,21650,21650,21650,5
|
|
20240827,131900,135750350,21650,21650,21650,21650,0
|
|
20240827,131800,135750350,21650,21650,21650,21650,0
|
|
20240827,131700,135750350,21650,21650,21650,21650,0
|
|
20240827,131600,135750350,21650,21650,21650,21650,38
|
|
20240827,131500,134927650,21650,21650,21650,21650,10
|
|
20240827,131400,134711150,21650,21650,21650,21650,50
|
|
20240827,131300,133628650,21650,21650,21650,21650,0
|
|
20240827,131200,133628650,21650,21700,21700,21650,6
|
|
20240827,131100,133498700,21700,21700,21700,21700,0
|
|
20240827,131000,133498700,21700,21700,21700,21700,0
|
|
20240827,130900,133498700,21700,21700,21700,21700,0
|
|
20240827,130800,133498700,21700,21700,21700,21700,10
|
|
20240827,130700,133281700,21700,21700,21700,21700,0
|
|
20240827,130600,133281700,21700,21700,21700,21700,0
|
|
20240827,130500,133281700,21700,21700,21700,21700,0
|
|
20240827,130400,133281700,21700,21700,21700,21700,0
|
|
20240827,130300,133281700,21700,21700,21700,21700,0
|
|
20240827,130200,133281700,21700,21700,21700,21700,1
|
|
20240827,130100,133260000,21700,21700,21700,21700,0
|
|
20240827,130000,133260000,21700,21700,21700,21700,0
|
|
20240827,125900,133260000,21700,21700,21700,21700,4
|
|
20240827,125800,133173200,21700,21700,21700,21700,0
|
|
20240827,125700,133173200,21700,21700,21700,21700,0
|
|
20240827,125600,133173200,21700,21700,21700,21700,0
|
|
20240827,125500,133173200,21700,21700,21700,21700,0
|
|
20240827,125400,133173200,21700,21700,21700,21700,0
|
|
20240827,125300,133173200,21700,21700,21700,21700,0
|
|
20240827,125200,133173200,21700,21700,21700,21700,0
|
|
20240827,125100,133173200,21700,21700,21700,21700,0
|
|
20240827,125000,133173200,21700,21700,21700,21700,0
|
|
20240827,124900,133173200,21700,21700,21700,21700,0
|
|
20240827,124800,133173200,21700,21700,21700,21700,0
|
|
20240827,124700,133173200,21700,21700,21700,21700,100
|
|
20240827,124600,131003200,21650,21650,21650,21650,0
|
|
20240827,124500,131003200,21650,21650,21650,21650,0
|
|
20240827,124400,131003200,21650,21650,21650,21650,0
|
|
20240827,124300,131003200,21650,21650,21650,21650,0
|
|
20240827,124200,131003200,21650,21650,21650,21650,0
|
|
20240827,124100,131003200,21650,21650,21650,21650,0
|
|
20240827,124000,131003200,21650,21650,21650,21650,0
|
|
20240827,123900,131003200,21650,21650,21650,21650,0
|
|
20240827,123800,131003200,21650,21650,21650,21650,0
|
|
20240827,123700,131003200,21650,21650,21650,21650,0
|
|
20240827,123600,131003200,21650,21650,21650,21650,5
|
|
20240827,123500,130894950,21650,21650,21650,21650,115
|
|
20240827,123400,128405200,21700,21700,21700,21700,0
|
|
20240827,123300,128405200,21700,21700,21700,21700,4
|
|
20240827,123200,128318400,21700,21700,21700,21700,2
|
|
20240827,123100,128275000,21700,21700,21700,21700,0
|
|
20240827,123000,128275000,21700,21700,21700,21700,1
|
|
20240827,122900,128253300,21700,21700,21700,21700,3
|
|
20240827,122800,128188200,21650,21650,21650,21650,1
|
|
20240827,122700,128166550,21700,21700,21700,21700,3
|
|
20240827,122600,128101450,21700,21700,21700,21700,0
|
|
20240827,122500,128101450,21700,21700,21700,21700,0
|
|
20240827,122400,128101450,21700,21700,21700,21700,0
|
|
20240827,122300,128101450,21700,21700,21700,21700,1
|
|
20240827,122200,128079750,21700,21700,21700,21700,1
|
|
20240827,122100,128058050,21700,21700,21700,21700,0
|
|
20240827,122000,128058050,21700,21700,21700,21700,0
|
|
20240827,121900,128058050,21700,21700,21700,21700,1
|
|
20240827,121800,128036350,21650,21650,21650,21650,0
|
|
20240827,121700,128036350,21650,21650,21650,21650,14
|
|
20240827,121600,127733250,21700,21700,21700,21700,0
|
|
20240827,121500,127733250,21700,21700,21700,21700,0
|
|
20240827,121400,127733250,21700,21700,21700,21700,0
|
|
20240827,121300,127733250,21700,21700,21700,21700,0
|
|
20240827,121200,127733250,21700,21700,21700,21700,1
|
|
20240827,121100,127711550,21750,21750,21750,21750,0
|
|
20240827,121000,127711550,21750,21750,21750,21750,0
|
|
20240827,120900,127711550,21750,21750,21750,21750,0
|
|
20240827,120800,127711550,21750,21750,21750,21750,0
|
|
20240827,120700,127711550,21750,21750,21750,21750,5
|
|
20240827,120600,127602800,21750,21750,21750,21750,100
|
|
20240827,120500,125427800,21750,21750,21750,21750,62
|
|
20240827,120400,124079300,21700,21700,21700,21700,3
|
|
20240827,120300,124014200,21700,21700,21700,21700,0
|
|
20240827,120200,124014200,21700,21700,21700,21700,0
|
|
20240827,120100,124014200,21700,21700,21700,21700,0
|
|
20240827,120000,124014200,21700,21700,21700,21700,18
|
|
20240827,115900,123623600,21600,21600,21600,21600,0
|
|
20240827,115800,123623600,21600,21650,21650,21600,13
|
|
20240827,115700,123342700,21700,21700,21700,21700,0
|
|
20240827,115600,123342700,21700,21700,21700,21700,1
|
|
20240827,115500,123321000,21700,21700,21700,21700,0
|
|
20240827,115400,123321000,21700,21700,21700,21700,0
|
|
20240827,115300,123321000,21700,21700,21700,21700,0
|
|
20240827,115200,123321000,21700,21700,21700,21700,0
|
|
20240827,115100,123321000,21700,21700,21700,21700,0
|
|
20240827,115000,123321000,21700,21700,21700,21700,0
|
|
20240827,114900,123321000,21700,21700,21700,21700,0
|
|
20240827,114800,123321000,21700,21700,21700,21700,0
|
|
20240827,114700,123321000,21700,21700,21700,21700,0
|
|
20240827,114600,123321000,21700,21700,21700,21700,0
|
|
20240827,114500,123321000,21700,21700,21700,21700,0
|
|
20240827,114400,123321000,21700,21700,21700,21700,0
|
|
20240827,114300,123321000,21700,21700,21700,21700,0
|
|
20240827,114200,123321000,21700,21700,21700,21700,3
|
|
20240827,114100,123255900,21750,21750,21750,21750,0
|
|
20240827,114000,123255900,21750,21750,21750,21750,1
|
|
20240827,113900,123234150,21600,21600,21600,21600,0
|
|
20240827,113800,123234150,21600,21600,21600,21600,0
|
|
20240827,113700,123234150,21600,21600,21600,21600,0
|
|
20240827,113600,123234150,21600,21700,21700,21600,11
|
|
20240827,113500,122995800,21700,21700,21700,21700,16
|
|
20240827,113400,122648600,21650,21600,21650,21600,213
|
|
20240827,113300,118042050,21600,21600,21600,21600,0
|
|
20240827,113200,118042050,21600,21600,21600,21600,0
|
|
20240827,113100,118042050,21600,21600,21600,21600,0
|
|
20240827,113000,118042050,21600,21600,21600,21600,0
|
|
20240827,112900,118042050,21600,21600,21600,21600,0
|
|
20240827,112800,118042050,21600,21600,21600,21600,0
|
|
20240827,112700,118042050,21600,21600,21600,21600,12
|
|
20240827,112600,117782850,21600,21550,21600,21550,139
|
|
20240827,112500,114784900,21550,21550,21550,21550,0
|
|
20240827,112400,114784900,21550,21550,21550,21550,0
|
|
20240827,112300,114784900,21550,21550,21550,21550,0
|
|
20240827,112200,114784900,21550,21550,21550,21550,0
|
|
20240827,112100,114784900,21550,21550,21550,21550,13
|
|
20240827,112000,114504750,21550,21550,21550,21550,0
|
|
20240827,111900,114504750,21550,21550,21550,21550,50
|
|
20240827,111800,113427250,21550,21550,21550,21550,0
|
|
20240827,111700,113427250,21550,21550,21550,21550,0
|
|
20240827,111600,113427250,21550,21550,21550,21550,0
|
|
20240827,111500,113427250,21550,21550,21550,21550,0
|
|
20240827,111400,113427250,21550,21550,21550,21550,0
|
|
20240827,111300,113427250,21550,21550,21550,21550,0
|
|
20240827,111200,113427250,21550,21550,21550,21550,2
|
|
20240827,111100,113384150,21550,21550,21550,21550,20
|
|
20240827,111000,112953150,21600,21600,21600,21600,0
|
|
20240827,110900,112953150,21600,21600,21600,21600,0
|
|
20240827,110800,112953150,21600,21600,21600,21600,0
|
|
20240827,110700,112953150,21600,21600,21600,21600,0
|
|
20240827,110600,112953150,21600,21600,21600,21600,0
|
|
20240827,110500,112953150,21600,21600,21600,21600,1
|
|
20240827,110400,112931550,21600,21600,21600,21600,0
|
|
20240827,110300,112931550,21600,21600,21600,21600,0
|
|
20240827,110200,112931550,21600,21600,21600,21600,2
|
|
20240827,110100,112888350,21600,21600,21600,21600,0
|
|
20240827,110000,112888350,21600,21600,21600,21600,0
|
|
20240827,105900,112888350,21600,21600,21600,21600,0
|
|
20240827,105800,112888350,21600,21600,21600,21600,0
|
|
20240827,105700,112888350,21600,21600,21600,21600,0
|
|
20240827,105600,112888350,21600,21600,21600,21600,0
|
|
20240827,105500,112888350,21600,21600,21600,21600,0
|
|
20240827,105400,112888350,21600,21600,21600,21600,0
|
|
20240827,105300,112888350,21600,21600,21600,21600,0
|
|
20240827,105200,112888350,21600,21600,21600,21600,1
|
|
20240827,105100,112866750,21600,21600,21600,21600,0
|
|
20240827,105000,112866750,21600,21600,21600,21600,0
|
|
20240827,104900,112866750,21600,21600,21600,21600,0
|
|
20240827,104800,112866750,21600,21600,21600,21600,0
|
|
20240827,104700,112866750,21600,21600,21600,21600,0
|
|
20240827,104600,112866750,21600,21600,21600,21600,0
|
|
20240827,104500,112866750,21600,21600,21600,21600,0
|
|
20240827,104400,112866750,21600,21600,21600,21600,1
|
|
20240827,104300,112845150,21500,21500,21500,21500,0
|
|
20240827,104200,112845150,21500,21500,21500,21500,0
|
|
20240827,104100,112845150,21500,21500,21500,21500,0
|
|
20240827,104000,112845150,21500,21500,21500,21500,0
|
|
20240827,103900,112845150,21500,21500,21500,21500,0
|
|
20240827,103800,112845150,21500,21500,21500,21500,0
|
|
20240827,103700,112845150,21500,21500,21500,21500,0
|
|
20240827,103600,112845150,21500,21500,21500,21500,0
|
|
20240827,103500,112845150,21500,21500,21500,21500,0
|
|
20240827,103400,112845150,21500,21500,21500,21500,0
|
|
20240827,103300,112845150,21500,21500,21500,21500,0
|
|
20240827,103200,112845150,21500,21500,21500,21500,0
|
|
20240827,103100,112845150,21500,21500,21500,21500,0
|
|
20240827,103000,112845150,21500,21500,21500,21500,0
|
|
20240827,102900,112845150,21500,21500,21500,21500,0
|
|
20240827,102800,112845150,21500,21500,21500,21500,0
|
|
20240827,102700,112845150,21500,21550,21550,21500,91
|
|
20240827,102600,110888550,21500,21500,21500,21500,0
|
|
20240827,102500,110888550,21500,21500,21500,21500,0
|
|
20240827,102400,110888550,21500,21500,21500,21500,0
|
|
20240827,102300,110888550,21500,21500,21500,21500,0
|
|
20240827,102200,110888550,21500,21500,21500,21500,0
|
|
20240827,102100,110888550,21500,21500,21500,21500,0
|
|
20240827,102000,110888550,21500,21500,21500,21500,0
|
|
20240827,101900,110888550,21500,21500,21500,21500,0
|
|
20240827,101800,110888550,21500,21500,21500,21500,0
|
|
20240827,101700,110888550,21500,21500,21500,21500,0
|
|
20240827,101600,110888550,21500,21500,21500,21500,0
|
|
20240827,101500,110888550,21500,21500,21500,21500,0
|
|
20240827,101400,110888550,21500,21550,21550,21500,9
|
|
20240827,101300,110694950,21500,21500,21500,21500,0
|
|
20240827,101200,110694950,21500,21500,21500,21500,0
|
|
20240827,101100,110694950,21500,21500,21500,21500,0
|
|
20240827,101000,110694950,21500,21500,21500,21500,0
|
|
20240827,100900,110694950,21500,21500,21500,21500,0
|
|
20240827,100800,110694950,21500,21600,21600,21500,210
|
|
20240827,100700,106178950,21600,21600,21600,21600,72
|
|
20240827,100600,104623750,21550,21550,21550,21550,136
|
|
20240827,100500,101692950,21450,21450,21450,21450,0
|
|
20240827,100400,101692950,21450,21500,21500,21450,100
|
|
20240827,100300,99543050,21500,21500,21500,21500,0
|
|
20240827,100200,99543050,21500,21500,21500,21500,0
|
|
20240827,100100,99543050,21500,21500,21500,21500,0
|
|
20240827,100000,99543050,21500,21500,21500,21500,0
|
|
20240827,095900,99543050,21500,21550,21550,21500,110
|
|
20240827,095800,97173050,21550,21550,21550,21550,0
|
|
20240827,095700,97173050,21550,21550,21550,21550,2
|
|
20240827,095600,97129950,21550,21600,21600,21550,50
|
|
20240827,095500,96052350,21600,21600,21600,21600,1
|
|
20240827,095400,96030750,21600,21600,21600,21600,0
|
|
20240827,095300,96030750,21600,21600,21600,21600,60
|
|
20240827,095200,94734750,21600,21600,21600,21600,0
|
|
20240827,095100,94734750,21600,21600,21600,21600,1
|
|
20240827,095000,94713150,21600,21600,21600,21600,0
|
|
20240827,094900,94713150,21600,21600,21600,21600,33
|
|
20240827,094800,94000350,21650,21650,21650,21650,0
|
|
20240827,094700,94000350,21650,21650,21650,21650,0
|
|
20240827,094600,94000350,21650,21650,21650,21650,0
|
|
20240827,094500,94000350,21650,21650,21650,21650,1
|
|
20240827,094400,93978700,21650,21650,21650,21650,0
|
|
20240827,094300,93978700,21650,21650,21650,21650,0
|
|
20240827,094200,93978700,21650,21650,21650,21650,0
|
|
20240827,094100,93978700,21650,21650,21650,21650,0
|
|
20240827,094000,93978700,21650,21650,21650,21650,1
|
|
20240827,093900,93957050,21650,21650,21650,21650,1
|
|
20240827,093800,93935400,21650,21650,21650,21650,0
|
|
20240827,093700,93935400,21650,21650,21650,21650,0
|
|
20240827,093600,93935400,21650,21650,21650,21650,1
|
|
20240827,093500,93913750,21600,21600,21600,21600,0
|
|
20240827,093400,93913750,21600,21600,21600,21600,0
|
|
20240827,093300,93913750,21600,21600,21600,21600,50
|
|
20240827,093200,92833750,21600,21600,21600,21600,1
|
|
20240827,093100,92812150,21450,21450,21450,21450,1288
|
|
20240827,093000,65184550,21550,21550,21550,21550,2
|
|
20240827,092900,65141450,21550,21550,21550,21550,0
|
|
20240827,092800,65141450,21550,21550,21550,21550,1
|
|
20240827,092700,65119900,21400,21400,21400,21400,0
|
|
20240827,092600,65119900,21400,21400,21400,21400,50
|
|
20240827,092500,64049900,21400,21500,21500,21400,907
|
|
20240827,092400,44583100,21550,21550,21550,21550,407
|
|
20240827,092300,35812250,21550,21550,21550,21550,65
|
|
20240827,092200,34411500,21600,21600,21600,21600,5
|
|
20240827,092100,34303500,21600,21600,21600,21600,0
|
|
20240827,092000,34303500,21600,21600,21600,21600,7
|
|
20240827,091900,34152300,21600,21600,21600,21600,399
|
|
20240827,091800,25533900,21600,21600,21600,21600,20
|
|
20240827,091700,25101900,21600,21600,21600,21600,200
|
|
20240827,091600,20781900,21600,21600,21600,21600,0
|
|
20240827,091500,20781900,21600,21600,21600,21600,28
|
|
20240827,091400,20177100,21600,21450,21600,21400,110
|
|
20240827,091300,17815350,21650,21700,21700,21450,140
|
|
20240827,091200,14804900,21500,21750,21750,21500,277
|
|
20240827,091100,8832950,21750,21800,21800,21550,264
|
|
20240827,091000,3134600,21800,21800,21800,21800,27
|
|
20240827,090900,2546000,21800,21800,21800,21700,26
|
|
20240827,090800,1979700,21700,21900,21900,21700,18
|
|
20240827,090700,1586500,21900,21800,21900,21800,23
|
|
20240827,090600,1084300,21700,21650,21700,21650,29
|
|
20240827,090500,455100,21650,21650,21650,21650,0
|
|
20240827,090400,455100,21650,21650,21650,21650,0
|
|
20240827,090300,455100,21650,21650,21650,21650,10
|
|
20240827,090200,238600,21650,21700,21700,21650,3
|
|
20240827,090100,173600,21700,21700,21700,21700,0
|
|
20240827,090000,173600,21700,21700,21700,21700,8
|